Historical Stock Prices

TSN 
$39.03
*  
0.30
0.76%
Get TSN Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading TSN now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 39.03 39.28 38.79 39.03 2,170,779
04/16/2015 39.58 39.85 39.275 39.33 2,479,588
04/15/2015 39.94 40 39.55 39.59 2,553,424
04/14/2015 39.04 39.95 38.94 39.9 2,639,461
04/13/2015 39.28 39.78 39.2 39.22 2,388,919
04/10/2015 38.66 39.47 38.62 39.38 2,882,831
04/09/2015 38.76 38.77 38.36 38.67 5,364,705
04/08/2015 39 39.13 38.5 38.65 3,084,699
04/07/2015 39.03 39.31 38.9 39.06 2,948,252
04/06/2015 38.49 39.05 38.35 38.91 2,330,597
04/02/2015 38.3 39.21 38.26 38.63 3,501,483
04/01/2015 38.15 38.52 37.74 38.4 4,780,039
03/31/2015 38.4 38.66 38.1 38.3 4,619,223
03/30/2015 38.25 38.61 37.94 38.5 3,993,620
03/27/2015 38.15 38.35 38 38.16 2,821,047
03/26/2015 38.06 38.32 37.69 38.16 3,744,765
03/25/2015 39.01 39.13 38.29 38.3 4,169,234
03/24/2015 39.76 39.8 38.35 38.7 10,026,200
03/23/2015 40.02 40.74 39.69 39.8 5,638,956
03/20/2015 40.1 40.61 39.89 40.22 4,755,185
03/19/2015 39.51 40.17 39.47 39.83 3,890,263
03/18/2015 38.69 39.74 38.33 39.6 5,280,247
03/17/2015 38.1 38.81 38.09 38.71 4,178,996
03/16/2015 37.58 38.18 37.47 38.09 5,180,401
03/13/2015 37.42 37.51 37.1 37.42 4,050,356
03/12/2015 37.8 38.25 37.37 37.56 6,549,617
03/11/2015 39.78 39.78 37.35 37.55 16,137,920
03/10/2015 40.02 40.08 39.55 39.78 4,173,381
03/09/2015 40.86 40.87 40.35 40.44 2,720,054
03/06/2015 40.33 41.08 40.27 40.66 4,272,046
03/05/2015 41.25 41.45 40.4 40.56 3,955,514
03/04/2015 42.35 42.38 41.225 41.4 4,486,942
03/03/2015 42.16 42.41 41.74 42.39 3,405,220
03/02/2015 41.28 42.25 41.16 42.17 3,564,151
02/27/2015 40.99 41.75 40.88 41.31 2,906,481
02/26/2015 41.33 41.49 40.69 40.87 2,492,582
02/25/2015 41.39 41.44 41.07 41.3 1,981,366
02/24/2015 41.44 41.54 41 41.5 2,613,577
02/23/2015 41.68 41.82 41.32 41.47 2,660,531
02/20/2015 41.24 41.7 40.8 41.67 3,203,461
02/19/2015 41.27 41.54 40.9 41.34 3,581,809
02/18/2015 40.81 41.12 40.35 41.12 2,755,798
02/17/2015 40.67 41 40.244 40.63 2,637,039
02/13/2015 40.74 41.15 40.52 40.7 3,519,558
02/12/2015 40.2 40.82 40.05 40.79 3,405,862
02/11/2015 40.71 40.88 40.05 40.23 2,929,507
02/10/2015 40 40.79 39.85 40.71 3,494,149
02/09/2015 39.54 39.91 39.4301 39.77 2,916,225
02/06/2015 40.1 40.27 39.6 39.76 3,081,753
02/05/2015 39.31 40.04 39.31 40.02 3,310,518
02/04/2015 38.87 39.62 38.86 39.25 4,730,078
02/03/2015 39.73 39.81 38.77 38.87 7,087,479
02/02/2015 39.04 39.6 38.51 39.57 5,855,448
01/30/2015 41.49 42 38.89 39.04 10,232,850
01/29/2015 40.17 40.27 39.473 40.21 5,867,517
01/28/2015 41.2 41.2 40.13 40.18 4,257,940
01/27/2015 41.07 41.2 40.51 41.06 3,786,184
01/26/2015 41.27 41.55 40.8 41.31 3,614,598
01/23/2015 41 41.52 40.9 41.27 3,612,259
01/22/2015 40.96 41.2 40.48 41.1 4,348,617
01/21/2015 40.09 40.78 39.966 40.71 3,787,420
01/20/2015 40.57 40.75 40.035 40.31 4,757,340
01/16/2015 40.1 40.4 39.48 40.36 3,809,485
01/15/2015 40.2 40.4299 39.54 40.09 6,798,803
01/14/2015 38.52 39.92 38.48 39.85 6,969,650
01/13/2015 39.11 39.23 38.39 38.85 6,462,123
01/12/2015 40.35 40.39 39 39.1 4,070,732
01/09/2015 41.21 41.27 40.1 40.35 3,431,954
01/08/2015 40.02 41.21 39.94 41.2 5,632,835
01/07/2015 39.6 40.33 39.47 39.74 3,600,083
01/06/2015 38.96 39.695 38.89 39.26 4,564,679
01/05/2015 39.75 40.21 38.99 39.03 3,809,846
01/02/2015 40.11 40.52 39.6 39.95 3,225,143
12/31/2014 40.46 40.83 40.06 40.09 2,397,310
12/30/2014 40.25 40.825 39.75 40.43 2,614,026
12/29/2014 40.1 40.33 39.37 40.23 3,698,840
12/26/2014 40.38 40.55 40.14 40.18 1,561,332
12/24/2014 41.27 41.36 40.27 40.33 1,509,192
12/23/2014 41.18 41.76 41.09 41.23 4,160,503
12/22/2014 40.32 41 40.18 40.99 4,070,051
12/19/2014 39.67 40.49 39.47 40.22 6,444,302
12/18/2014 39.89 39.95 38.25 39.72 9,231,411
12/17/2014 39.67 39.9 39.07 39.46 5,997,474
12/16/2014 40.98 41.15 39.56 39.59 6,278,707
12/15/2014 40.98 41.52 40.59 41.22 5,988,305
12/12/2014 41.31 41.86 40.79 40.8 5,557,828
12/11/2014 40.87 42.29 40.78 41.73 5,675,274
12/10/2014 41.22 41.31 40.39 40.61 6,771,830
12/09/2014 41.05 41.6 40.89 41.2 5,812,339
12/08/2014 41.45 41.89 41.01 41.31 4,077,457
12/05/2014 41.07 42.31 40.99 41.65 7,740,964
12/04/2014 41.55 41.74 40.56 40.7 5,140,681
12/03/2014 41.26 41.56 40.31 41.5 6,308,093
12/02/2014 40.85 41.36 40.33 41.2 7,635,695
12/01/2014 42.14 42.5299 41.08 41.31 4,525,560
11/28/2014 42.2 42.56 42.1 42.34 1,644,867
11/26/2014 41.58 42.18 41.53 42.07 2,812,357
11/25/2014 41.25 41.74 41.22 41.41 5,874,242
11/24/2014 42.25 42.25 41.16 41.25 7,467,026
11/21/2014 43.08 43.13 41.97 42.26 5,417,869
11/20/2014 43 43.37 42.54 42.56 5,763,203
11/19/2014 42.7 43.24 42.49 43.18 5,301,528
11/18/2014 43 43.35 42.17 42.65 7,349,582
11/17/2014 42.35 43.08 41.51 43.03 9,029,490
11/14/2014 41.18 41.24 40.32 40.66 3,990,254
11/13/2014 40.31 41.36 40.26 41.18 4,567,457
11/12/2014 40.55 40.58 39.615 39.87 4,223,532
11/11/2014 40.82 41.24 40.5 40.65 3,075,068
11/10/2014 41.27 41.49 40.52 40.74 3,245,741
11/07/2014 41.5 41.57 40.51 41.11 3,452,070
11/06/2014 41.5 41.78 41.2 41.53 2,512,219
11/05/2014 41.52 42 41.25 41.46 2,728,866
11/04/2014 40.82 41.34 40.75 41.03 2,960,720
11/03/2014 40.35 40.97 40.35 40.83 3,081,976
10/31/2014 39.96 40.37 39.81 40.35 2,698,110
10/30/2014 39.19 39.95 38.9 39.62 3,143,833
10/29/2014 39.25 39.52 38.57 38.96 2,196,318
10/28/2014 39.05 39.57 38.88 39.36 2,455,339
10/27/2014 38.71 39.03 38.31 38.8 2,369,428
10/24/2014 38.37 38.8 38.23 38.74 2,127,450
10/23/2014 38.85 38.97 38.23 38.32 3,109,390
10/22/2014 38.92 39.14 38.43 38.55 3,430,493
10/21/2014 38.61 39.18 38.61 39.01 3,444,644
10/20/2014 37.57 38.4 37.56 38.35 2,690,654
10/17/2014 37.68 38.31 37.35 37.56 5,635,202
10/16/2014 38.01 38.46 37.02 37.12 7,283,614
10/15/2014 39.12 39.42 37.75 38.85 5,776,362
10/14/2014 39.53 39.85 38.97 39.52 4,825,497
10/13/2014 40.35 40.59 39.24 39.34 5,566,557
10/10/2014 40.86 41.31 40.37 40.42 2,934,432
10/09/2014 41.51 42.1 40.83 40.96 3,822,251
10/08/2014 41.08 41.55 40.75 41.52 4,564,572
10/07/2014 41.43 41.59 41.04 41.05 3,954,741
10/06/2014 41.9 42 41.07 41.52 4,371,894
10/03/2014 41.13 41.84 41.07 41.7 7,494,490
10/02/2014 39.94 41.17 39.94 40.83 7,754,908
10/01/2014 39.82 40.09 39.39 39.99 7,032,508
09/30/2014 38.93 39.87 38.83 39.37 6,447,222
09/29/2014 37.53 38.98 37.41 38.85 3,940,533
09/26/2014 37.97 38.19 37.58 37.74 2,267,800
09/25/2014 37.99 38.11 37.53 37.78 3,065,296
09/24/2014 37.28 38.4 37.16 38.24 4,175,473
09/23/2014 37.7 38.12 37.14 37.23 4,705,334
09/22/2014 38.44 38.44 37.73 37.87 2,927,509
09/19/2014 38.96 39.01 38.5 38.51 3,845,546
09/18/2014 38.65 38.86 38.33 38.78 2,952,608
09/17/2014 39.09 39.09 38.18 38.43 4,157,479
09/16/2014 38.32 39.15 38.18 39.08 2,680,326
09/15/2014 38.24 38.41 38.01 38.3 3,653,164
09/12/2014 38.88 38.89 38.12 38.26 4,142,103
09/11/2014 38.61 38.93 38.44 38.81 2,994,964
09/10/2014 38.47 38.9 38.31 38.82 3,904,708
09/09/2014 38.22 38.27 38.03 38.23 2,903,753
09/08/2014 37.88 38.57 37.8 38.32 3,473,147
09/05/2014 37.4 37.91 37.22 37.89 2,336,406
09/04/2014 37.78 38.09 37.302 37.39 3,329,763
09/03/2014 38.37 38.39 37.72 37.79 3,816,505
09/02/2014 38.14 38.39 38 38.37 3,124,012
08/29/2014 38.03 38.11 37.82 38.06 3,121,682
08/28/2014 37.7 38.2 37.48 38.04 5,075,992
08/27/2014 37.25 37.9 36.88 37.71 4,977,321
08/26/2014 37.55 37.55 36.8 37.22 3,634,197
08/25/2014 37.32 37.46 37.15 37.46 2,144,764
08/22/2014 37.59 37.635 36.84 37.02 2,665,493
08/21/2014 37.81 37.81 37.41 37.45 2,636,370
08/20/2014 37.73 37.73 37.2301 37.42 2,711,593
08/19/2014 37.43 37.87 37.41 37.56 3,883,336
08/18/2014 37.67 37.67 37.22 37.32 2,353,458
08/15/2014 37.63 37.8 37.21 37.39 2,830,212
08/14/2014 37.75 37.8 37.46 37.59 2,442,580
08/13/2014 37.45 37.7 37.32 37.66 3,477,984
08/12/2014 37.3 37.42 37.12 37.37 3,315,193
08/11/2014 37.02 37.44 36.9 37.31 3,741,138
08/08/2014 36.86 36.91 36.31 36.87 4,852,217
08/07/2014 37.19 37.29 36.12 36.39 4,984,488
08/06/2014 36.51 37.2 36.46 37.13 5,467,905
08/05/2014 37.21 37.35 36.69 36.74 6,114,326
08/04/2014 37.2 37.47 37.01 37.24 6,136,631
08/01/2014 37.1 37.56 37 37.05 11,397,590
07/31/2014 37.57 37.76 37.095 37.21 32,321,150
07/30/2014 39.25 39.28 38.09 38.2 7,747,533
07/29/2014 40.71 41.08 39.03 39.17 9,335,854
07/28/2014 40.94 41.88 40.312 40.56 7,851,290
07/25/2014 38.94 39.59 38.94 39.54 2,294,454
07/24/2014 39.2 39.825 39.05 39.77 2,539,882
07/23/2014 39.5 39.75 39.25 39.29 1,800,699
07/22/2014 38.93 39.63 38.84 39.54 2,109,563
07/21/2014 39.38 39.38 38.615 38.76 2,674,799
07/18/2014 39 39.63 38.92 39.48 1,710,654
07/17/2014 39.25 39.48 38.85 39.06 1,818,708
07/16/2014 39.42 39.64 39.05 39.23 2,054,548
07/15/2014 39.92 39.96 39.18 39.26 2,803,367
07/14/2014 39.8 40.01 39.59 39.85 2,681,441
07/11/2014 38.86 39.72 38.86 39.68 2,563,740
07/10/2014 38.48 39.29 38.35 39.13 2,583,870
07/09/2014 39.32 39.48 38.75 38.81 3,704,443
07/08/2014 39.08 39.32 39 39.24 4,143,200
07/07/2014 38.44 39.11 38.36 39.02 4,319,786
07/03/2014 39.1 39.11 38.28 38.51 3,508,372
07/02/2014 37.91 39.16 37.74 38.96 7,285,652
07/01/2014 37.5 38.35 37.47 37.87 5,851,385
06/30/2014 37.22 37.56 36.93 37.54 4,776,438
06/27/2014 36.97 37.45 36.77 37.44 3,968,597
06/26/2014 36.43 37.05 36.27 37.03 4,973,953
06/25/2014 35.93 36.46 35.6899 36.38 3,110,552
06/24/2014 36.26 36.52 35.91 36.03 3,371,786
06/23/2014 36.4 36.62 36.18 36.27 2,787,744
06/20/2014 36.07 36.56 35.93 36.44 6,384,966
06/19/2014 36.09 36.11 35.78 35.97 5,151,001
06/18/2014 35.9 36.29 35.68 36.04 7,990,744
06/17/2014 35.18 35.5 35.11 35.47 3,588,448
06/16/2014 35.45 35.5 34.9 35.15 4,037,532
06/13/2014 35.16 35.5 35.05 35.43 5,927,677
06/12/2014 35.74 35.9 35.03 35.17 7,889,917
06/11/2014 36.05 36.34 35.63 36.09 6,605,843
06/10/2014 36.8 36.97 35.51 36.07 14,590,400
06/09/2014 39.71 39.75 37.375 37.5 12,258,860
06/06/2014 40.64 40.81 40 40.12 5,381,372
06/05/2014 41.53 41.615 40.7 40.9 5,849,766
06/04/2014 42.15 42.37 41.35 41.43 4,945,261
06/03/2014 42.29 43.63 42.04 42.08 8,088,590
06/02/2014 42.56 43.47 42.52 43.4 2,944,517
05/30/2014 42.69 43.46 42.33 42.46 4,696,760
05/29/2014 42.38 44 42.18 43.25 11,088,430
05/28/2014 41.46 41.615 40.73 40.75 4,561,332
05/27/2014 40.005 41.88 39.97 41.54 6,179,707
05/23/2014 39.34 39.81 39.27 39.72 2,254,874
05/22/2014 39.71 39.83 38.67 39.13 4,406,677
05/21/2014 40.66 40.74 39.72 39.78 2,865,420
05/20/2014 41 41.2 40.5 40.64 3,190,093
05/19/2014 40.68 41.06 40.54 40.97 1,677,776
05/16/2014 40.79 41.055 40.49 40.9 2,700,511
05/15/2014 40.05 40.63 39.66 40.6 2,657,815
05/14/2014 40.05 40.45 39.82 40.15 1,956,952
05/13/2014 39.86 40.5 39.86 40.1 2,449,832
05/12/2014 39.68 39.85 39.6 39.83 2,865,511
05/09/2014 39.1 39.48 39.03 39.43 2,722,388
05/08/2014 39.21 39.77 38.91 39.16 4,021,797
05/07/2014 38.36 39.26 38.305 39.23 3,890,912
05/06/2014 38.56 38.69 38 38.25 5,309,471
05/05/2014 40.53 40.71 38.31 38.44 10,991,810
05/02/2014 42.34 42.85 42.12 42.65 2,455,882
05/01/2014 42.24 42.5 41.64 42.41 2,629,156
04/30/2014 41.79 42.1 41.7005 41.97 3,409,898
04/29/2014 42.36 42.72 41.75 41.8 3,043,150
04/28/2014 42.68 42.87 42.11 42.52 3,156,474
04/25/2014 42.54 43 42.26 42.43 2,749,672
04/24/2014 43.29 43.29 41.88 42.5 4,299,914
04/23/2014 43.17 43.44 43.1 43.25 2,375,933
04/22/2014 43.2 43.33 42.805 43.2 2,166,532
04/21/2014 42.74 43.11 42.6848 43.03 3,408,356
04/17/2014 42.64 42.95 42.44 42.65 2,070,534
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?